Singapore markets closed

Sing Investments & Finance Limited (S35.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.32000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20211.32001.32001.32001.32001.3200-
20 Jan 20211.35001.35001.32001.32001.320039,800
19 Jan 20211.33001.35001.33001.34001.34007,000
18 Jan 20211.34001.34001.34001.34001.3400-
15 Jan 20211.34001.34001.34001.34001.3400-
14 Jan 20211.33001.34001.33001.34001.340010,000
13 Jan 20211.34001.35001.34001.34001.340035,200
12 Jan 20211.34001.34001.34001.34001.34005,000
11 Jan 20211.32001.33001.32001.33001.330011,300
08 Jan 20211.34001.34001.34001.34001.3400-
07 Jan 20211.34001.34001.34001.34001.34005,000
06 Jan 20211.32001.32001.32001.32001.3200-
05 Jan 20211.32001.32001.32001.32001.3200-
04 Jan 20211.32001.32001.32001.32001.3200-
31 Dec 2020------
30 Dec 20201.32001.32001.32001.32001.3200-
29 Dec 20201.32001.33001.32001.32001.32009,700
28 Dec 20201.32001.32001.32001.32001.3200-
24 Dec 2020------
23 Dec 20201.32001.32001.32001.32001.3200-
22 Dec 20201.32001.32001.32001.32001.320050,000
21 Dec 20201.35001.35001.32001.32001.32005,100
18 Dec 20201.35001.35001.35001.35001.35001,000
17 Dec 20201.33001.33001.33001.33001.3300-
16 Dec 20201.33001.33001.33001.33001.3300-
15 Dec 20201.34001.34001.33001.33001.330049,000
14 Dec 20201.34001.34001.34001.34001.34007,000
11 Dec 20201.33001.33001.33001.33001.330042,000
10 Dec 20201.30001.33001.30001.32001.320043,300
09 Dec 20201.32001.32001.32001.32001.3200150,818
08 Dec 20201.32001.32001.32001.32001.32009,700
07 Dec 20201.29001.31001.29001.31001.310013,000
04 Dec 20201.31001.31001.31001.31001.310020,800
03 Dec 20201.30001.31001.30001.30001.300048,500
02 Dec 20201.30001.32001.30001.31001.310022,000
01 Dec 20201.30001.30001.29001.30001.300053,000
30 Nov 20201.29001.29001.28001.28001.280051,900
27 Nov 20201.28001.28001.28001.28001.28004,000
26 Nov 20201.28001.28001.27001.27001.270054,000
25 Nov 20201.30001.30001.28001.28001.280096,800
24 Nov 20201.27001.28001.27001.27001.270033,200
23 Nov 20201.25001.26001.24001.26001.260018,000
20 Nov 20201.22001.25001.22001.25001.250054,300
19 Nov 20201.22001.22001.22001.22001.220014,000
18 Nov 20201.23001.23001.22001.22001.220010,200
17 Nov 20201.22001.23001.22001.22001.220038,000
16 Nov 20201.21001.22001.21001.22001.220015,000
13 Nov 20201.20001.20001.20001.20001.2000-
12 Nov 20201.21001.21001.20001.20001.200018,000
11 Nov 20201.21001.21001.21001.21001.210010,000
10 Nov 20201.21001.21001.20001.21001.210052,000
09 Nov 20201.17001.17001.17001.17001.1700-
06 Nov 20201.17001.17001.17001.17001.1700-
05 Nov 20201.17001.17001.17001.17001.17005,000
04 Nov 20201.16001.16001.15001.15001.150010,500
03 Nov 20201.18001.18001.18001.18001.1800-
02 Nov 20201.18001.18001.18001.18001.1800-
30 Oct 20201.18001.18001.18001.18001.1800-
29 Oct 20201.18001.18001.18001.18001.1800-
28 Oct 20201.18001.18001.18001.18001.180020,000
27 Oct 20201.19001.19001.14001.16001.160024,800
26 Oct 20201.20001.20001.20001.20001.200014,300
23 Oct 20201.20001.20001.20001.20001.2000-
22 Oct 20201.20001.20001.20001.20001.2000-
21 Oct 20201.20001.20001.20001.20001.2000-
20 Oct 20201.20001.20001.20001.20001.2000-
19 Oct 20201.20001.20001.19001.20001.200038,000
16 Oct 20201.20001.20001.20001.20001.2000-
15 Oct 20201.20001.20001.20001.20001.2000-
14 Oct 20201.20001.20001.20001.20001.20007,000
13 Oct 20201.18001.18001.18001.18001.18002,000
12 Oct 20201.19001.19001.19001.19001.19003,000
09 Oct 20201.19001.19001.19001.19001.1900-
08 Oct 20201.19001.19001.19001.19001.1900-
07 Oct 20201.20001.20001.19001.19001.190024,200
06 Oct 20201.18001.18001.18001.18001.1800-
05 Oct 20201.18001.18001.18001.18001.1800-
02 Oct 20201.18001.18001.18001.18001.1800-
01 Oct 20201.18001.18001.18001.18001.18009,300
30 Sep 20201.20001.20001.20001.20001.20009,000
29 Sep 20201.21001.21001.21001.21001.2100-
28 Sep 20201.21001.21001.21001.21001.2100-
25 Sep 20201.21001.21001.21001.21001.2100-
24 Sep 20201.21001.21001.21001.21001.2100-
23 Sep 20201.21001.21001.21001.21001.21001,000
22 Sep 20201.20001.20001.20001.20001.2000120,000
21 Sep 20201.20001.20001.19001.19001.190012,300
18 Sep 20201.21001.21001.20001.20001.200028,100
17 Sep 20201.20001.20001.20001.20001.200010,000
16 Sep 20201.20001.20001.20001.20001.200023,000
15 Sep 20201.18001.18001.17001.18001.180034,800
14 Sep 20201.16001.16001.16001.16001.1600-
11 Sep 20201.16001.16001.16001.16001.16005,000
10 Sep 20201.19001.19001.19001.19001.19008,000
09 Sep 20201.17001.17001.17001.17001.1700-
08 Sep 20201.17001.17001.17001.17001.17005,000
07 Sep 20201.19001.19001.19001.19001.1900-
04 Sep 20201.19001.19001.19001.19001.1900-
03 Sep 20201.19001.19001.19001.19001.1900-
02 Sep 20201.19001.19001.19001.19001.1900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...